Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.45 | 16.60 | 18.90 | 0.00 | - | 4 | 7 | 380.76% |
| HOG240517C00023000 | 2024-01-23 10:40AM EDT | 23.00 | 11.08 | 14.20 | 15.60 | 0.00 | - | 10 | 23 | 321.88% |
| HOG240517C00024000 | 2023-11-15 2:13PM EDT | 24.00 | 7.30 | 12.00 | 12.60 | 0.00 | - | 1 | 62 | 221.48% |
| HOG240517C00025000 | 2023-12-28 1:25PM EDT | 25.00 | 12.70 | 8.20 | 11.40 | 0.00 | - | 2 | 53 | 115.04% |
| HOG240517C00026000 | 2023-12-04 11:17AM EDT | 26.00 | 7.50 | 9.40 | 9.60 | 0.00 | - | 25 | 29 | 148.54% |
| HOG240517C00027000 | 2024-03-27 12:11PM EDT | 27.00 | 16.60 | 6.60 | 9.80 | 0.00 | - | 20 | 13 | 118.95% |
| HOG240517C00028000 | 2023-12-28 2:38PM EDT | 28.00 | 10.20 | 6.70 | 6.90 | 0.00 | - | 1 | 90 | 83.01% |
| HOG240517C00029000 | 2024-04-26 1:06PM EDT | 29.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 2 | 40 | 58.20% |
| HOG240517C00030000 | 2024-04-25 11:38AM EDT | 30.00 | 4.20 | 4.50 | 4.70 | 0.00 | - | 24 | 152 | 56.25% |
| HOG240517C00031000 | 2024-04-25 2:32PM EDT | 31.00 | 2.75 | 3.60 | 3.80 | 0.00 | - | 5 | 199 | 52.05% |
| HOG240517C00032000 | 2024-04-29 10:17AM EDT | 32.00 | 3.20 | 2.70 | 2.90 | 0.00 | - | 1 | 163 | 46.09% |
| HOG240517C00033000 | 2024-04-29 2:52PM EDT | 33.00 | 2.57 | 1.90 | 2.05 | 0.00 | - | 5 | 276 | 40.38% |
| HOG240517C00034000 | 2024-04-30 10:30AM EDT | 34.00 | 1.56 | 1.30 | 1.40 | -0.39 | -20.00% | 1 | 302 | 38.77% |
| HOG240517C00035000 | 2024-04-30 2:03PM EDT | 35.00 | 0.85 | 0.75 | 0.85 | -0.39 | -31.45% | 23 | 1,179 | 36.23% |
| HOG240517C00036000 | 2024-04-30 12:40PM EDT | 36.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 12 | 142 | 35.74% |
| HOG240517C00037000 | 2024-04-29 1:17PM EDT | 37.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 18 | 261 | 36.72% |
| HOG240517C00038000 | 2024-04-29 2:59PM EDT | 38.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 14 | 729 | 35.94% |
| HOG240517C00039000 | 2024-04-30 12:18PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 1,687 | 38.48% |
| HOG240517C00040000 | 2024-04-29 12:42PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | +0.13 | +185.71% | 1 | 810 | 52.34% |
| HOG240517C00041000 | 2024-04-26 10:36AM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 799 | 61.91% |
| HOG240517C00042000 | 2024-04-25 1:41PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 816 | 25.00% |
| HOG240517C00043000 | 2024-04-25 11:53AM EDT | 43.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | - | 44 | 80.47% |
| HOG240517C00044000 | 2024-04-24 2:18PM EDT | 44.00 | 0.47 | 0.00 | 0.70 | 0.00 | - | - | 8 | 86.13% |
| HOG240517C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 25.00% |
| HOG240517C00046000 | 2024-04-24 1:08PM EDT | 46.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 2 | 96.88% |
| HOG240517C00047000 | 2024-04-26 12:05PM EDT | 47.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 8 | 221 | 86.91% |
| HOG240517C00048000 | 2024-04-22 10:48AM EDT | 48.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | - | 1 | 91.41% |
| HOG240517C00050000 | 2024-04-25 11:53AM EDT | 50.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 876 | 99.80% |
| HOG240517C00055000 | 2024-04-22 10:48AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 89.06% |
| HOG240517C00060000 | 2024-01-22 1:20PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,181 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517P00015000 | 2024-03-21 11:38AM EDT | 15.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 208.59% |
| HOG240517P00020000 | 2024-03-04 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 222 | 172.46% |
| HOG240517P00023000 | 2024-03-08 10:43AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 435 | 91.41% |
| HOG240517P00024000 | 2024-02-13 4:34PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 315 | 93.75% |
| HOG240517P00025000 | 2024-04-23 3:06PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 186 | 74.61% |
| HOG240517P00026000 | 2024-04-23 9:30AM EDT | 26.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 332 | 71.88% |
| HOG240517P00027000 | 2024-04-25 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 63 | 53.13% |
| HOG240517P00028000 | 2024-04-30 2:38PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 2,495 | 51.56% |
| HOG240517P00029000 | 2024-04-29 1:08PM EDT | 29.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 50.78% |
| HOG240517P00030000 | 2024-04-29 2:31PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 962 | 42.77% |
| HOG240517P00031000 | 2024-04-30 2:38PM EDT | 31.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 10 | 86 | 38.67% |
| HOG240517P00032000 | 2024-04-30 3:12PM EDT | 32.00 | 0.23 | 0.20 | 0.30 | +0.03 | +15.00% | 1 | 814 | 37.99% |
| HOG240517P00033000 | 2024-04-29 2:47PM EDT | 33.00 | 0.30 | 0.40 | 0.45 | 0.00 | - | 53 | 312 | 33.69% |
| HOG240517P00034000 | 2024-04-30 3:02PM EDT | 34.00 | 0.75 | 0.70 | 0.80 | +0.25 | +50.00% | 17 | 398 | 32.91% |
| HOG240517P00035000 | 2024-04-30 3:12PM EDT | 35.00 | 1.20 | 1.20 | 1.30 | +0.23 | +23.71% | 23 | 1,964 | 32.08% |
| HOG240517P00036000 | 2024-04-29 1:46PM EDT | 36.00 | 1.40 | 1.85 | 1.95 | 0.00 | - | 22 | 252 | 30.96% |
| HOG240517P00037000 | 2024-04-30 12:30PM EDT | 37.00 | 2.65 | 2.60 | 2.75 | +0.65 | +32.50% | 4 | 928 | 30.37% |
| HOG240517P00038000 | 2024-04-26 10:38AM EDT | 38.00 | 3.97 | 3.50 | 3.70 | 0.00 | - | 8 | 2,160 | 34.18% |
| HOG240517P00039000 | 2024-04-26 9:30AM EDT | 39.00 | 5.50 | 4.50 | 4.60 | 0.00 | - | 10 | 1,642 | 29.30% |
| HOG240517P00040000 | 2024-04-25 3:54PM EDT | 40.00 | 7.03 | 5.40 | 5.60 | 0.00 | - | 8 | 493 | 33.99% |
| HOG240517P00041000 | 2024-04-24 10:45AM EDT | 41.00 | 2.60 | 6.00 | 6.70 | 0.00 | - | 10 | 0 | 52.15% |
| HOG240517P00042000 | 2024-04-26 2:30PM EDT | 42.00 | 7.60 | 7.40 | 7.60 | 0.00 | - | 5 | 5 | 42.97% |
| HOG240517P00044000 | 2024-04-25 1:27PM EDT | 44.00 | 10.88 | 9.20 | 9.70 | 0.00 | - | - | 0 | 67.58% |
| HOG240517P00045000 | 2024-04-26 2:30PM EDT | 45.00 | 10.60 | 10.10 | 11.30 | 0.00 | - | 6 | 1 | 72.46% |
| HOG240517P00047000 | 2024-04-26 2:30PM EDT | 47.00 | 12.40 | 11.90 | 12.60 | 0.00 | - | 2 | 0 | 62.89% |
| HOG240517P00050000 | 2024-04-25 3:43PM EDT | 50.00 | 16.60 | 14.70 | 15.90 | 0.00 | - | 90 | 0 | 114.06% |
| HOG240517P00055000 | 2024-04-29 11:20AM EDT | 55.00 | 19.65 | 19.90 | 21.00 | 0.00 | - | 1 | 1 | 143.07% |
© 2024 Yahoo. All rights reserved.